ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003690/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,160148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7990,120,2,1.52,3531019370,442523,99.15,7850,8050,7830,10230,5510,7870,7979.29,28.13,0,-56007,8083,7976,7883,7776,7683,8030,7830,974,2360,500,5980,10,1,194821031,15566,5.48,0.46,12,0.23,1457.00,17385.00,8550,20241203,-6.55,5796,20240105,37.85,8550,-6.55,20241203,5796,37.85,20240105,9550,-16.34,20241105,6830,16.98,20240105,0.01,N,003690,500,974 억,,54806742,N,N,174,N,00,N
20241210,150148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8010,140,2,1.78,3201263520,401247,89.90,7850,8050,7830,10230,5510,7870,7978.29,28.13,0,-55684,8083,7976,7883,7776,7683,8030,7830,974,2360,500,5980,10,1,194821031,15605,5.50,0.46,12,0.21,1457.00,17385.00,8550,20241203,-6.32,5796,20240105,38.20,8550,-6.32,20241203,5796,38.20,20240105,9550,-16.13,20241105,6830,17.28,20240105,0.01,N,003690,500,974 억,,54806742,N,N,20063,N,00,N
20241210,140148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7990,120,2,1.52,2649183980,332280,74.45,7850,8050,7830,10230,5510,7870,7972.75,28.13,0,-40790,8083,7976,7883,7776,7683,8030,7830,974,2360,500,5980,10,1,194821031,15566,5.48,0.46,12,0.17,1457.00,17385.00,8550,20241203,-6.55,5796,20240105,37.85,8550,-6.55,20241203,5796,37.85,20240105,9550,-16.34,20241105,6830,16.98,20240105,0.01,N,003690,500,974 억,,54806742,N,N,20063,N,00,N
20241210,130147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7990,120,2,1.52,1945622440,244287,54.73,7850,8050,7830,10230,5510,7870,7964.49,28.13,0,-37203,8083,7976,7883,7776,7683,8030,7830,974,2360,500,5980,10,1,194821031,15566,5.48,0.46,12,0.13,1457.00,17385.00,8550,20241203,-6.55,5796,20240105,37.85,8550,-6.55,20241203,5796,37.85,20240105,9550,-16.34,20241105,6830,16.98,20240105,0.01,N,003690,500,974 억,,54806742,N,N,20063,N,00,N
20241210,120148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7990,120,2,1.52,1574130710,197802,44.32,7850,8050,7830,10230,5510,7870,7958.11,28.13,0,-27451,8083,7976,7883,7776,7683,8030,7830,974,2360,500,5980,10,1,194821031,15566,5.48,0.46,12,0.10,1457.00,17385.00,8550,20241203,-6.55,5796,20240105,37.85,8550,-6.55,20241203,5796,37.85,20240105,9550,-16.34,20241105,6830,16.98,20240105,0.01,N,003690,500,974 억,,54806742,N,N,20063,N,00,N
20241210,110147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8030,160,2,2.03,1211551720,152490,34.17,7850,8050,7830,10230,5510,7870,7945.12,28.13,0,-16762,8083,7976,7883,7776,7683,8030,7830,974,2360,500,5980,10,1,194821031,15644,5.51,0.46,12,0.08,1457.00,17385.00,8550,20241203,-6.08,5796,20240105,38.54,8550,-6.08,20241203,5796,38.54,20240105,9550,-15.92,20241105,6830,17.57,20240105,0.01,N,003690,500,974 억,,54806742,N,N,20063,N,00,N
20241210,100148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7950,80,2,1.02,519082820,65410,14.66,7850,7990,7840,10230,5510,7870,7935.83,28.13,0,-1636,8083,7976,7883,7776,7683,8030,7830,974,2360,500,5980,10,1,194821031,15488,5.46,0.46,12,0.03,1457.00,17385.00,8550,20241203,-7.02,5796,20240105,37.16,8550,-7.02,20241203,5796,37.16,20240105,9550,-16.75,20241105,6830,16.40,20240105,0.01,N,003690,500,974 억,,54806742,N,N,20063,N,00,N
20241210,090149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7900,30,2,0.38,88970210,11330,2.54,7850,7900,7840,10230,5510,7870,7852.62,28.13,0,8282,8083,7976,7883,7776,7683,8030,7830,974,2360,500,5980,10,1,194821031,15391,5.42,0.45,12,0.01,1457.00,17385.00,8550,20241203,-7.60,5796,20240105,36.30,8550,-7.60,20241203,5796,36.30,20240105,9550,-17.28,20241105,6830,15.67,20240105,0.01,N,003690,500,974 억,,54806742,N,N,20063,N,00,N
20241209,160147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7870,-80,5,-1.01,3522174170,445722,89.20,7790,7990,7790,10330,5570,7950,7902.20,28.08,0,19893,8070,8010,7950,7890,7830,8010,7890,974,2380,500,6040,10,1,194821031,15332,5.40,0.45,12,0.23,1457.00,17385.00,8550,20241203,-7.95,5796,20240105,35.78,8550,-7.95,20241203,5796,35.78,20240105,9550,-17.59,20241105,6830,15.23,20240105,0.01,N,003690,500,974 억,,54703383,N,N,20063,N,00,N
20241209,150148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7880,-70,5,-0.88,3287408990,415887,83.23,7790,7990,7790,10330,5570,7950,7904.57,28.08,0,24430,8070,8010,7950,7890,7830,8010,7890,974,2380,500,6040,10,1,194821031,15352,5.41,0.45,12,0.21,1457.00,17385.00,8550,20241203,-7.84,5796,20240105,35.96,8550,-7.84,20241203,5796,35.96,20240105,9550,-17.49,20241105,6830,15.37,20240105,0.01,N,003690,500,974 억,,54703383,N,N,2413,N,00,N
20241209,140148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7920,-30,5,-0.38,2728320080,345049,69.05,7790,7990,7790,10330,5570,7950,7907.05,28.08,0,17314,8070,8010,7950,7890,7830,8010,7890,974,2380,500,6040,10,1,194821031,15430,5.44,0.46,12,0.18,1457.00,17385.00,8550,20241203,-7.37,5796,20240105,36.65,8550,-7.37,20241203,5796,36.65,20240105,9550,-17.07,20241105,6830,15.96,20240105,0.01,N,003690,500,974 억,,54703383,N,N,2413,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 160148 55 30.00 KOSPI 보험 N N N Y 40 N 7990 120 2 1.52 3531019370 442523 99.15 7850 8050 7830 10230 5510 7870 7979.29 28.13 0 -56007 8083 7976 7883 7776 7683 8030 7830 974 2360 500 5980 10 1 194821031 15566 5.48 0.46 12 0.23 1457.00 17385.00 8550 20241203 -6.55 5796 20240105 37.85 8550 -6.55 20241203 5796 37.85 20240105 9550 -16.34 20241105 6830 16.98 20240105 0.01 N 003690 500 974 억 54806742 N N 174 N 00 N
3 20241210 150148 55 30.00 KOSPI 보험 N N N Y 40 N 8010 140 2 1.78 3201263520 401247 89.90 7850 8050 7830 10230 5510 7870 7978.29 28.13 0 -55684 8083 7976 7883 7776 7683 8030 7830 974 2360 500 5980 10 1 194821031 15605 5.50 0.46 12 0.21 1457.00 17385.00 8550 20241203 -6.32 5796 20240105 38.20 8550 -6.32 20241203 5796 38.20 20240105 9550 -16.13 20241105 6830 17.28 20240105 0.01 N 003690 500 974 억 54806742 N N 20063 N 00 N
4 20241210 140148 55 30.00 KOSPI 보험 N N N Y 40 N 7990 120 2 1.52 2649183980 332280 74.45 7850 8050 7830 10230 5510 7870 7972.75 28.13 0 -40790 8083 7976 7883 7776 7683 8030 7830 974 2360 500 5980 10 1 194821031 15566 5.48 0.46 12 0.17 1457.00 17385.00 8550 20241203 -6.55 5796 20240105 37.85 8550 -6.55 20241203 5796 37.85 20240105 9550 -16.34 20241105 6830 16.98 20240105 0.01 N 003690 500 974 억 54806742 N N 20063 N 00 N
5 20241210 130147 55 30.00 KOSPI 보험 N N N Y 40 N 7990 120 2 1.52 1945622440 244287 54.73 7850 8050 7830 10230 5510 7870 7964.49 28.13 0 -37203 8083 7976 7883 7776 7683 8030 7830 974 2360 500 5980 10 1 194821031 15566 5.48 0.46 12 0.13 1457.00 17385.00 8550 20241203 -6.55 5796 20240105 37.85 8550 -6.55 20241203 5796 37.85 20240105 9550 -16.34 20241105 6830 16.98 20240105 0.01 N 003690 500 974 억 54806742 N N 20063 N 00 N
6 20241210 120148 55 30.00 KOSPI 보험 N N N Y 40 N 7990 120 2 1.52 1574130710 197802 44.32 7850 8050 7830 10230 5510 7870 7958.11 28.13 0 -27451 8083 7976 7883 7776 7683 8030 7830 974 2360 500 5980 10 1 194821031 15566 5.48 0.46 12 0.10 1457.00 17385.00 8550 20241203 -6.55 5796 20240105 37.85 8550 -6.55 20241203 5796 37.85 20240105 9550 -16.34 20241105 6830 16.98 20240105 0.01 N 003690 500 974 억 54806742 N N 20063 N 00 N
7 20241210 110147 55 30.00 KOSPI 보험 N N N Y 40 N 8030 160 2 2.03 1211551720 152490 34.17 7850 8050 7830 10230 5510 7870 7945.12 28.13 0 -16762 8083 7976 7883 7776 7683 8030 7830 974 2360 500 5980 10 1 194821031 15644 5.51 0.46 12 0.08 1457.00 17385.00 8550 20241203 -6.08 5796 20240105 38.54 8550 -6.08 20241203 5796 38.54 20240105 9550 -15.92 20241105 6830 17.57 20240105 0.01 N 003690 500 974 억 54806742 N N 20063 N 00 N
8 20241210 100148 55 30.00 KOSPI 보험 N N N Y 40 N 7950 80 2 1.02 519082820 65410 14.66 7850 7990 7840 10230 5510 7870 7935.83 28.13 0 -1636 8083 7976 7883 7776 7683 8030 7830 974 2360 500 5980 10 1 194821031 15488 5.46 0.46 12 0.03 1457.00 17385.00 8550 20241203 -7.02 5796 20240105 37.16 8550 -7.02 20241203 5796 37.16 20240105 9550 -16.75 20241105 6830 16.40 20240105 0.01 N 003690 500 974 억 54806742 N N 20063 N 00 N
9 20241210 090149 55 30.00 KOSPI 보험 N N N Y 40 N 7900 30 2 0.38 88970210 11330 2.54 7850 7900 7840 10230 5510 7870 7852.62 28.13 0 8282 8083 7976 7883 7776 7683 8030 7830 974 2360 500 5980 10 1 194821031 15391 5.42 0.45 12 0.01 1457.00 17385.00 8550 20241203 -7.60 5796 20240105 36.30 8550 -7.60 20241203 5796 36.30 20240105 9550 -17.28 20241105 6830 15.67 20240105 0.01 N 003690 500 974 억 54806742 N N 20063 N 00 N
10 20241209 160147 55 30.00 KOSPI 보험 N N N Y 40 N 7870 -80 5 -1.01 3522174170 445722 89.20 7790 7990 7790 10330 5570 7950 7902.20 28.08 0 19893 8070 8010 7950 7890 7830 8010 7890 974 2380 500 6040 10 1 194821031 15332 5.40 0.45 12 0.23 1457.00 17385.00 8550 20241203 -7.95 5796 20240105 35.78 8550 -7.95 20241203 5796 35.78 20240105 9550 -17.59 20241105 6830 15.23 20240105 0.01 N 003690 500 974 억 54703383 N N 20063 N 00 N
11 20241209 150148 55 30.00 KOSPI 보험 N N N Y 40 N 7880 -70 5 -0.88 3287408990 415887 83.23 7790 7990 7790 10330 5570 7950 7904.57 28.08 0 24430 8070 8010 7950 7890 7830 8010 7890 974 2380 500 6040 10 1 194821031 15352 5.41 0.45 12 0.21 1457.00 17385.00 8550 20241203 -7.84 5796 20240105 35.96 8550 -7.84 20241203 5796 35.96 20240105 9550 -17.49 20241105 6830 15.37 20240105 0.01 N 003690 500 974 억 54703383 N N 2413 N 00 N
12 20241209 140148 55 30.00 KOSPI 보험 N N N Y 40 N 7920 -30 5 -0.38 2728320080 345049 69.05 7790 7990 7790 10330 5570 7950 7907.05 28.08 0 17314 8070 8010 7950 7890 7830 8010 7890 974 2380 500 6040 10 1 194821031 15430 5.44 0.46 12 0.18 1457.00 17385.00 8550 20241203 -7.37 5796 20240105 36.65 8550 -7.37 20241203 5796 36.65 20240105 9550 -17.07 20241105 6830 15.96 20240105 0.01 N 003690 500 974 억 54703383 N N 2413 N 00 N